Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.55	15.63	15.49	15.61	19,916	+0.12(+0.80%)
Nov 27, 2009	15.49	15.49	15.49	15.49	556	-0.02(-0.12%)
Nov 25, 2009	15.51	15.51	15.51	15.51	959	+0.07(+0.48%)
Nov 24, 2009	15.40	15.53	15.40	15.44	11,082	+0.07(+0.45%)
Nov 23, 2009	15.38	15.41	15.37	15.37	3,968	-0.01(-0.06%)
Nov 20, 2009	15.42	15.42	15.38	15.38	1,794	+0.01(+0.08%)
Nov 19, 2009	15.36	15.54	15.36	15.36	9,835	+0.01(+0.08%)
Nov 18, 2009	15.43	15.55	15.35	15.35	17,772	-0.21(-1.32%)
Nov 17, 2009	15.59	15.59	15.55	15.55	702	-0.11(-0.68%)
Nov 16, 2009	15.38	15.66	15.38	15.66	7,249	+0.25(+1.61%)
Nov 13, 2009	15.47	15.50	15.40	15.41	14,143	+0.07(+0.47%)
Nov 12, 2009	15.41	15.43	15.34	15.34	4,626	-0.14(-0.88%)
Nov 11, 2009	15.50	15.50	15.48	15.48	1,895	+0.09(+0.56%)
Nov 10, 2009	15.31	15.44	15.31	15.39	4,977	-0.14(-0.90%)
Nov 09, 2009	15.47	15.58	15.47	15.53	148,293	+0.11(+0.73%)
Nov 06, 2009	15.37	15.47	15.37	15.42	46,356	+0.02(+0.15%)
Nov 05, 2009	15.53	15.53	15.28	15.40	23,971	-0.20(-1.28%)
Nov 04, 2009	15.62	15.63	15.60	15.60	1,053	+0.08(+0.55%)
Nov 03, 2009	15.61	15.62	15.51	15.51	35,686	-0.09(-0.60%)
Nov 02, 2009	15.46	15.67	15.46	15.61	10,324	+0.18(+1.14%)
Oct 30, 2009	15.52	16.67	15.43	15.43	4,155	-0.09(-0.59%)
Oct 29, 2009	15.61	16.02	15.43	15.52	36,390	-0.08(-0.51%)
Oct 28, 2009	15.68	15.68	15.60	15.60	21,996	-0.06(-0.41%)
Oct 27, 2009	15.63	15.67	15.63	15.67	2,784	+0.09(+0.60%)
Oct 26, 2009	15.65	15.65	15.57	15.57	11,148	-0.16(-1.01%)
Oct 23, 2009	15.73	15.73	15.73	15.73	5,770	+0.00(+0.03%)
Oct 22, 2009	15.69	15.73	15.69	15.73	3,603	-0.01(-0.07%)
Oct 21, 2009	15.70	15.75	15.70	15.74	6,049	+0.10(+0.64%)
Oct 20, 2009	15.63	15.69	15.63	15.64	14,969	+0.19(+1.25%)
Oct 19, 2009	15.38	15.45	14.86	15.44	31,251	+0.05(+0.33%)
Oct 16, 2009	15.45	15.48	15.38	15.39	3,372	-0.10(-0.63%)
Oct 15, 2009	15.38	15.51	15.38	15.49	22,024	+0.04(+0.27%)
Oct 14, 2009	15.44	15.47	15.44	15.45	23,414	-0.02(-0.14%)
Oct 13, 2009	15.37	15.47	15.33	15.47	18,603	+0.06(+0.42%)
Oct 12, 2009	15.59	15.63	15.38	15.41	20,513	-0.11(-0.69%)
Oct 09, 2009	15.90	15.90	15.38	15.51	28,160	-0.30(-1.89%)
Oct 08, 2009	16.04	16.04	15.81	15.81	42,509	-0.12(-0.74%)
Oct 07, 2009	15.82	15.94	15.82	15.93	5,005	+0.14(+0.89%)
Oct 06, 2009	15.79	15.83	15.70	15.79	1,853	-0.02(-0.14%)
Oct 05, 2009	15.85	15.91	15.81	15.81	2,688	+0.00(+0.00%)
Oct 02, 2009	15.81	15.85	15.78	15.81	16,029	-0.07(-0.43%)
Oct 01, 2009	15.79	15.88	15.75	15.88	4,294	-0.02(-0.11%)
Sep 30, 2009	15.88	16.44	15.61	15.90	20,361	+0.00(+0.03%)
Sep 29, 2009	15.91	16.27	15.81	15.89	32,634	-0.17(-1.06%)
Sep 28, 2009	15.99	16.06	15.91	16.06	8,990	+0.14(+0.89%)
Sep 25, 2009	15.82	15.92	15.81	15.92	3,152	+0.06(+0.40%)
Sep 24, 2009	15.80	15.86	15.69	15.86	4,223	+0.06(+0.38%)
Sep 23, 2009	15.76	15.82	15.43	15.80	38,470	+0.13(+0.82%)
Sep 22, 2009	15.71	15.76	15.66	15.67	11,967	+0.05(+0.33%)
Sep 21, 2009	15.77	15.77	15.62	15.62	6,552	-0.11(-0.68%)
Sep 18, 2009	15.79	15.79	15.68	15.73	1,237	-0.01(-0.09%)
Sep 17, 2009	15.72	15.76	15.60	15.74	6,444	+0.04(+0.24%)
Sep 16, 2009	15.67	15.75	15.56	15.70	5,260	-0.00(-0.01%)
Sep 15, 2009	15.61	15.73	15.61	15.70	9,042	+0.10(+0.63%)
Sep 14, 2009	15.53	15.65	15.53	15.61	5,326	-0.15(-0.98%)
Sep 11, 2009	15.75	15.77	15.58	15.76	1,404	+0.10(+0.63%)
Sep 10, 2009	15.44	15.67	15.44	15.66	12,458	+0.30(+1.92%)
Sep 09, 2009	15.30	15.37	15.19	15.37	16,284	+0.23(+1.52%)
Sep 08, 2009	15.31	15.40	15.08	15.14	52,803	-0.31(-1.99%)
Sep 04, 2009	15.49	15.51	15.39	15.44	8,178	-0.13(-0.85%)
Sep 03, 2009	15.55	15.62	15.55	15.58	8,354	+0.03(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.